659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195600,122456665,3950,3950,3950,3950,233
|
|
20241007,195500,122456665,3950,3950,3950,3950,0
|
|
20241007,195400,122456665,3950,3950,3950,3950,0
|
|
20241007,195300,122456665,3950,3950,3950,3950,0
|
|
20241007,195200,122456665,3950,3950,3950,3950,0
|
|
20241007,195100,122456665,3950,3950,3950,3950,0
|
|
20241007,195000,122456665,3950,3950,3950,3950,0
|
|
20241007,194900,122456665,3950,3950,3950,3950,0
|
|
20241007,194800,122456665,3950,3950,3950,3950,0
|
|
20241007,194700,122456665,3950,3950,3950,3950,0
|
|
20241007,194600,122456665,3950,3950,3950,3950,0
|
|
20241007,194500,122456665,3950,3950,3950,3950,0
|
|
20241007,194400,122456665,3950,3950,3950,3950,0
|
|
20241007,194300,122456665,3950,3950,3950,3950,0
|
|
20241007,194200,122456665,3950,3950,3950,3950,0
|
|
20241007,194100,122456665,3950,3950,3950,3950,0
|
|
20241007,194000,122456665,3950,3950,3950,3950,0
|
|
20241007,193900,122456665,3950,3950,3950,3950,0
|
|
20241007,193800,122456665,3950,3950,3950,3950,0
|
|
20241007,193700,122456665,3950,3950,3950,3950,0
|
|
20241007,193600,122456665,3950,3950,3950,3950,0
|
|
20241007,193500,122456665,3950,3950,3950,3950,0
|
|
20241007,193400,122456665,3950,3950,3950,3950,0
|
|
20241007,193300,122456665,3950,3950,3950,3950,0
|
|
20241007,193200,122456665,3950,3950,3950,3950,0
|
|
20241007,193100,122456665,3950,3950,3950,3950,0
|
|
20241007,193000,122456665,3950,3950,3950,3950,0
|
|
20241007,192900,122456665,3950,3950,3950,3950,0
|
|
20241007,192800,122456665,3950,3950,3950,3950,0
|
|
20241007,192700,122456665,3950,3950,3950,3950,0
|
|
20241007,192600,122456665,3950,3950,3950,3950,233
|
|
20241007,192500,122456665,3950,3950,3950,3950,0
|
|
20241007,192400,122456665,3950,3950,3950,3950,0
|
|
20241007,192300,122456665,3950,3950,3950,3950,0
|
|
20241007,192200,122456665,3950,3950,3950,3950,0
|
|
20241007,192100,122456665,3950,3950,3950,3950,0
|
|
20241007,192000,122456665,3950,3950,3950,3950,0
|
|
20241007,191900,122456665,3950,3950,3950,3950,0
|
|
20241007,191800,122456665,3950,3950,3950,3950,0
|
|
20241007,191700,122456665,3950,3950,3950,3950,0
|
|
20241007,191600,122456665,3950,3950,3950,3950,0
|
|
20241007,191500,122456665,3950,3950,3950,3950,0
|
|
20241007,191400,122456665,3950,3950,3950,3950,0
|
|
20241007,191300,122456665,3950,3950,3950,3950,0
|
|
20241007,191200,122456665,3950,3950,3950,3950,0
|
|
20241007,191100,122456665,3950,3950,3950,3950,0
|
|
20241007,191000,122456665,3950,3950,3950,3950,0
|
|
20241007,190900,122456665,3950,3950,3950,3950,0
|
|
20241007,190800,122456665,3950,3950,3950,3950,0
|
|
20241007,190700,122456665,3950,3950,3950,3950,0
|
|
20241007,190600,122456665,3950,3950,3950,3950,0
|
|
20241007,190500,122456665,3950,3950,3950,3950,0
|
|
20241007,190400,122456665,3950,3950,3950,3950,0
|
|
20241007,190300,122456665,3950,3950,3950,3950,0
|
|
20241007,190200,122456665,3950,3950,3950,3950,0
|
|
20241007,190100,122456665,3950,3950,3950,3950,0
|
|
20241007,190000,122456665,3950,3950,3950,3950,0
|
|
20241007,185900,122456665,3950,3950,3950,3950,0
|
|
20241007,185800,122456665,3950,3950,3950,3950,0
|
|
20241007,185700,122456665,3950,3950,3950,3950,0
|
|
20241007,185600,122456665,3950,3950,3950,3950,233
|
|
20241007,185500,122456665,3950,3950,3950,3950,0
|
|
20241007,185400,122456665,3950,3950,3950,3950,0
|
|
20241007,185300,122456665,3950,3950,3950,3950,0
|
|
20241007,185200,122456665,3950,3950,3950,3950,0
|
|
20241007,185100,122456665,3950,3950,3950,3950,0
|
|
20241007,185000,122456665,3950,3950,3950,3950,0
|
|
20241007,184900,122456665,3950,3950,3950,3950,0
|
|
20241007,184800,122456665,3950,3950,3950,3950,0
|
|
20241007,184700,122456665,3950,3950,3950,3950,0
|
|
20241007,184600,122456665,3950,3950,3950,3950,0
|
|
20241007,184500,122456665,3950,3950,3950,3950,0
|
|
20241007,184400,122456665,3950,3950,3950,3950,0
|
|
20241007,184300,122456665,3950,3950,3950,3950,0
|
|
20241007,184200,122456665,3950,3950,3950,3950,0
|
|
20241007,184100,122456665,3950,3950,3950,3950,0
|
|
20241007,184000,122456665,3950,3950,3950,3950,0
|
|
20241007,183900,122456665,3950,3950,3950,3950,0
|
|
20241007,183800,122456665,3950,3950,3950,3950,0
|
|
20241007,183700,122456665,3950,3950,3950,3950,0
|
|
20241007,183600,122456665,3950,3950,3950,3950,0
|
|
20241007,183500,122456665,3950,3950,3950,3950,0
|
|
20241007,183400,122456665,3950,3950,3950,3950,0
|
|
20241007,183300,122456665,3950,3950,3950,3950,0
|
|
20241007,183200,122456665,3950,3950,3950,3950,0
|
|
20241007,183100,122456665,3950,3950,3950,3950,0
|
|
20241007,183000,122456665,3950,3950,3950,3950,0
|
|
20241007,182900,122456665,3950,3950,3950,3950,0
|
|
20241007,182800,122456665,3950,3950,3950,3950,0
|
|
20241007,182700,122456665,3950,3950,3950,3950,0
|
|
20241007,182600,122456665,3950,3950,3950,3950,233
|
|
20241007,182500,122456665,3950,3950,3950,3950,0
|
|
20241007,182400,122456665,3950,3950,3950,3950,0
|
|
20241007,182300,122456665,3950,3950,3950,3950,0
|
|
20241007,182200,122456665,3950,3950,3950,3950,0
|
|
20241007,182100,122456665,3950,3950,3950,3950,0
|
|
20241007,182000,122456665,3950,3950,3950,3950,0
|
|
20241007,181900,122456665,3950,3950,3950,3950,0
|
|
20241007,181800,122456665,3950,3950,3950,3950,0
|
|
20241007,181700,122456665,3950,3950,3950,3950,0
|
|
20241007,181600,122456665,3950,3950,3950,3950,0
|
|
20241007,181500,122456665,3950,3950,3950,3950,0
|
|
20241007,181400,122456665,3950,3950,3950,3950,0
|
|
20241007,181300,122456665,3950,3950,3950,3950,0
|
|
20241007,181200,122456665,3950,3950,3950,3950,0
|
|
20241007,181100,122456665,3950,3950,3950,3950,0
|
|
20241007,181000,122456665,3950,3950,3950,3950,0
|
|
20241007,180900,122456665,3950,3950,3950,3950,0
|
|
20241007,180800,122456665,3950,3950,3950,3950,0
|
|
20241007,180700,122456665,3950,3950,3950,3950,0
|
|
20241007,180600,122456665,3950,3950,3950,3950,0
|
|
20241007,180500,122456665,3950,3950,3950,3950,0
|
|
20241007,180400,122456665,3950,3950,3950,3950,0
|
|
20241007,180300,122456665,3950,3950,3950,3950,0
|
|
20241007,180200,122456665,3950,3950,3950,3950,0
|
|
20241007,180100,122456665,3950,3950,3950,3950,0
|
|
20241007,180000,122456665,3950,3950,3950,3950,0
|
|
20241007,175900,122456665,3950,3950,3950,3950,0
|
|
20241007,175800,122456665,3950,3950,3950,3950,0
|
|
20241007,175700,122456665,3950,3950,3950,3950,0
|
|
20241007,175600,122456665,3950,3950,3950,3950,233
|
|
20241007,175500,122456665,3950,3950,3950,3950,0
|
|
20241007,175400,122456665,3950,3950,3950,3950,0
|
|
20241007,175300,122456665,3950,3950,3950,3950,0
|
|
20241007,175200,122456665,3950,3950,3950,3950,0
|
|
20241007,175100,122456665,3950,3950,3950,3950,0
|
|
20241007,175000,122456665,3950,3950,3950,3950,0
|
|
20241007,174900,122456665,3950,3950,3950,3950,0
|
|
20241007,174800,122456665,3950,3950,3950,3950,0
|
|
20241007,174700,122456665,3950,3950,3950,3950,0
|
|
20241007,174600,122456665,3950,3950,3950,3950,0
|
|
20241007,174500,122456665,3950,3950,3950,3950,0
|
|
20241007,174400,122456665,3950,3950,3950,3950,0
|
|
20241007,174300,122456665,3950,3950,3950,3950,0
|
|
20241007,174200,122456665,3950,3950,3950,3950,0
|
|
20241007,174100,122456665,3950,3950,3950,3950,0
|
|
20241007,174000,122456665,3950,3950,3950,3950,0
|
|
20241007,173900,122456665,3950,3950,3950,3950,0
|
|
20241007,173800,122456665,3950,3950,3950,3950,0
|
|
20241007,173700,122456665,3950,3950,3950,3950,0
|
|
20241007,173600,122456665,3950,3950,3950,3950,0
|
|
20241007,173500,122456665,3950,3950,3950,3950,0
|
|
20241007,173400,122456665,3950,3950,3950,3950,0
|
|
20241007,173300,122456665,3950,3950,3950,3950,0
|
|
20241007,173200,122456665,3950,3950,3950,3950,0
|
|
20241007,173100,122456665,3950,3950,3950,3950,0
|
|
20241007,173000,122456665,3950,3950,3950,3950,0
|
|
20241007,172900,122456665,3950,3950,3950,3950,0
|
|
20241007,172800,122456665,3950,3950,3950,3950,0
|
|
20241007,172700,122456665,3950,3950,3950,3950,0
|
|
20241007,172600,122456665,3950,3950,3950,3950,233
|
|
20241007,172500,122456665,3950,3950,3950,3950,0
|
|
20241007,172400,122456665,3950,3950,3950,3950,0
|
|
20241007,172300,122456665,3950,3950,3950,3950,0
|
|
20241007,172200,122456665,3950,3950,3950,3950,0
|
|
20241007,172100,122456665,3950,3950,3950,3950,0
|
|
20241007,172000,122456665,3950,3950,3950,3950,0
|
|
20241007,171900,122456665,3950,3950,3950,3950,0
|
|
20241007,171800,122456665,3950,3950,3950,3950,0
|
|
20241007,171700,122456665,3950,3950,3950,3950,0
|
|
20241007,171600,122456665,3950,3950,3950,3950,0
|
|
20241007,171500,122456665,3950,3950,3950,3950,0
|
|
20241007,171400,122456665,3950,3950,3950,3950,0
|
|
20241007,171300,122456665,3950,3950,3950,3950,0
|
|
20241007,171200,122456665,3950,3950,3950,3950,0
|
|
20241007,171100,122456665,3950,3950,3950,3950,0
|
|
20241007,171000,122456665,3950,3950,3950,3950,0
|
|
20241007,170900,122456665,3950,3950,3950,3950,0
|
|
20241007,170800,122456665,3950,3950,3950,3950,0
|
|
20241007,170700,122456665,3950,3950,3950,3950,0
|
|
20241007,170600,122456665,3950,3950,3950,3950,0
|
|
20241007,170500,122456665,3950,3950,3950,3950,0
|
|
20241007,170400,122456665,3950,3950,3950,3950,0
|
|
20241007,170300,122456665,3950,3950,3950,3950,0
|
|
20241007,170200,122456665,3950,3950,3950,3950,0
|
|
20241007,170100,122456665,3950,3950,3950,3950,0
|
|
20241007,170000,122456665,3950,3950,3950,3950,0
|
|
20241007,165900,122456665,3950,3950,3950,3950,0
|
|
20241007,165800,122456665,3950,3950,3950,3950,0
|
|
20241007,165700,122456665,3950,3950,3950,3950,0
|
|
20241007,165600,122456665,3950,3950,3950,3950,233
|
|
20241007,165500,122456665,3950,3950,3950,3950,0
|
|
20241007,165400,122456665,3950,3950,3950,3950,0
|
|
20241007,165300,122456665,3950,3950,3950,3950,0
|
|
20241007,165200,122456665,3950,3950,3950,3950,0
|
|
20241007,165100,122456665,3950,3950,3950,3950,0
|
|
20241007,165000,122456665,3950,3950,3950,3950,0
|
|
20241007,164900,122456665,3950,3950,3950,3950,0
|
|
20241007,164800,122456665,3950,3950,3950,3950,0
|
|
20241007,164700,122456665,3950,3950,3950,3950,0
|
|
20241007,164600,122456665,3950,3950,3950,3950,0
|
|
20241007,164500,122456665,3950,3950,3950,3950,0
|
|
20241007,164400,122456665,3950,3950,3950,3950,0
|
|
20241007,164300,122456665,3950,3950,3950,3950,0
|
|
20241007,164200,122456665,3950,3950,3950,3950,0
|
|
20241007,164100,122456665,3950,3950,3950,3950,0
|
|
20241007,164000,122456665,3950,3950,3950,3950,0
|
|
20241007,163900,122456665,3950,3950,3950,3950,0
|
|
20241007,163800,122456665,3950,3950,3950,3950,0
|
|
20241007,163700,122456665,3950,3950,3950,3950,0
|
|
20241007,163600,122456665,3950,3950,3950,3950,0
|
|
20241007,163500,122456665,3950,3950,3950,3950,0
|
|
20241007,163400,122456665,3950,3950,3950,3950,0
|
|
20241007,163300,122456665,3950,3950,3950,3950,0
|
|
20241007,163200,122456665,3950,3950,3950,3950,0
|
|
20241007,163100,122456665,3950,3950,3950,3950,0
|
|
20241007,163000,122456665,3950,3950,3950,3950,0
|
|
20241007,162900,122456665,3950,3950,3950,3950,0
|
|
20241007,162800,122456665,3950,3950,3950,3950,0
|
|
20241007,162700,122456665,3950,3950,3950,3950,0
|
|
20241007,162600,122456665,3950,3950,3950,3950,233
|
|
20241007,162500,122456665,3950,3950,3950,3950,0
|
|
20241007,162400,122456665,3950,3950,3950,3950,0
|
|
20241007,162300,122456665,3950,3950,3950,3950,0
|
|
20241007,162200,122456665,3950,3950,3950,3950,0
|
|
20241007,162100,122456665,3950,3950,3950,3950,0
|
|
20241007,162000,122456665,3950,3950,3950,3950,0
|
|
20241007,161900,122456665,3950,3950,3950,3950,0
|
|
20241007,161800,122456665,3950,3950,3950,3950,0
|
|
20241007,161700,122456665,3950,3950,3950,3950,0
|
|
20241007,161600,122456665,3950,3950,3950,3950,0
|
|
20241007,161500,122456665,3950,3950,3950,3950,0
|
|
20241007,161400,122456665,3950,3950,3950,3950,0
|
|
20241007,161300,122456665,3950,3950,3950,3950,0
|
|
20241007,161200,122456665,3950,3950,3950,3950,0
|
|
20241007,161100,122456665,3950,3950,3950,3950,0
|
|
20241007,161000,122456665,3950,3950,3950,3950,0
|
|
20241007,160900,122456665,3950,3950,3950,3950,0
|
|
20241007,160800,122456665,3950,3950,3950,3950,0
|
|
20241007,160700,122456665,3950,3950,3950,3950,0
|
|
20241007,160600,122456665,3950,3950,3950,3950,0
|
|
20241007,160500,122456665,3950,3950,3950,3950,0
|
|
20241007,160400,122456665,3950,3950,3950,3950,0
|
|
20241007,160300,122456665,3950,3950,3950,3950,0
|
|
20241007,160200,122456665,3950,3950,3950,3950,0
|
|
20241007,160100,122456665,3950,3950,3950,3950,0
|
|
20241007,160000,122456665,3950,3950,3950,3950,0
|
|
20241007,155900,122456665,3950,3950,3950,3950,0
|
|
20241007,155800,122456665,3950,3950,3950,3950,0
|
|
20241007,155700,122456665,3950,3950,3950,3950,0
|
|
20241007,155600,122456665,3950,3950,3950,3950,233
|
|
20241007,155500,122456665,3950,3950,3950,3950,0
|
|
20241007,155400,122456665,3950,3950,3950,3950,0
|
|
20241007,155300,122456665,3950,3950,3950,3950,0
|
|
20241007,155200,122456665,3950,3950,3950,3950,0
|
|
20241007,155100,122456665,3950,3950,3950,3950,0
|
|
20241007,155000,122456665,3950,3950,3950,3950,0
|
|
20241007,154900,122456665,3950,3950,3950,3950,0
|
|
20241007,154800,122456665,3950,3950,3950,3950,0
|
|
20241007,154700,122456665,3950,3950,3950,3950,0
|
|
20241007,154600,122456665,3950,3950,3950,3950,0
|
|
20241007,154500,122456665,3950,3950,3950,3950,0
|
|
20241007,154400,122456665,3950,3950,3950,3950,0
|
|
20241007,154300,122456665,3950,3950,3950,3950,0
|
|
20241007,154200,122456665,3950,3950,3950,3950,0
|
|
20241007,154100,122456665,3950,3950,3950,3950,0
|
|
20241007,154000,122456665,3950,3950,3950,3950,0
|
|
20241007,153900,122456665,3950,3950,3950,3950,0
|
|
20241007,153800,122456665,3950,3950,3950,3950,0
|
|
20241007,153700,122456665,3950,3950,3950,3950,0
|
|
20241007,153600,122456665,3950,3950,3950,3950,0
|
|
20241007,153500,122456665,3950,3950,3950,3950,0
|
|
20241007,153400,122456665,3950,3950,3950,3950,0
|
|
20241007,153300,122456665,3950,3950,3950,3950,0
|
|
20241007,153200,122456665,3950,3950,3950,3950,0
|
|
20241007,153100,122456665,3950,3950,3950,3950,0
|
|
20241007,153000,122456665,3950,3950,3950,3950,233
|
|
20241007,152900,121536315,3975,3975,3975,3975,0
|
|
20241007,152800,121536315,3975,3975,3975,3975,0
|
|
20241007,152700,121536315,3975,3975,3975,3975,0
|
|
20241007,152600,121536315,3975,3975,3975,3975,0
|
|
20241007,152500,121536315,3975,3975,3975,3975,0
|
|
20241007,152400,121536315,3975,3975,3975,3975,0
|
|
20241007,152300,121536315,3975,3975,3975,3975,0
|
|
20241007,152200,121536315,3975,3975,3975,3975,0
|
|
20241007,152100,121536315,3975,3975,3975,3975,0
|
|
20241007,152000,121536315,3975,3975,3975,3975,0
|
|
20241007,151900,121536315,3975,3975,3975,3975,0
|
|
20241007,151800,121536315,3975,3975,3975,3975,880
|
|
20241007,151700,118038315,3975,3975,3975,3975,0
|
|
20241007,151600,118038315,3975,3975,3975,3975,35
|
|
20241007,151500,117899190,3975,3975,3975,3975,125
|
|
20241007,151400,117402315,3950,3950,3950,3950,0
|
|
20241007,151300,117402315,3950,3950,3950,3950,0
|
|
20241007,151200,117402315,3950,3950,3950,3950,0
|
|
20241007,151100,117402315,3950,3950,3950,3950,0
|
|
20241007,151000,117402315,3950,3950,3950,3950,0
|
|
20241007,150900,117402315,3950,3950,3950,3950,0
|
|
20241007,150800,117402315,3950,3950,3950,3950,0
|
|
20241007,150700,117402315,3950,3950,3950,3950,0
|
|
20241007,150600,117402315,3950,3950,3950,3950,31
|
|
20241007,150500,117279865,3945,3945,3945,3945,0
|
|
20241007,150400,117279865,3945,3965,3965,3945,81
|
|
20241007,150300,116959830,3975,3975,3975,3975,0
|
|
20241007,150200,116959830,3975,3975,3975,3975,0
|
|
20241007,150100,116959830,3975,3975,3975,3975,0
|
|
20241007,150000,116959830,3975,3975,3975,3975,0
|
|
20241007,145900,116959830,3975,3975,3975,3975,0
|
|
20241007,145800,116959830,3975,3975,3975,3975,0
|
|
20241007,145700,116959830,3975,3975,3975,3975,0
|
|
20241007,145600,116959830,3975,3975,3975,3975,10
|
|
20241007,145500,116920080,3980,3980,3980,3980,0
|
|
20241007,145400,116920080,3980,3980,3980,3980,0
|
|
20241007,145300,116920080,3980,3980,3980,3980,0
|
|
20241007,145200,116920080,3980,3980,3980,3980,1
|
|
20241007,145100,116916100,3975,3975,3975,3975,0
|
|
20241007,145000,116916100,3975,3975,3975,3975,3
|
|
20241007,144900,116904175,3980,3980,3980,3980,136
|
|
20241007,144800,116362895,3980,3980,3980,3980,0
|
|
20241007,144700,116362895,3980,3980,3980,3980,0
|
|
20241007,144600,116362895,3980,3980,3980,3980,1
|
|
20241007,144500,116358915,3980,3970,3980,3970,11
|
|
20241007,144400,116315235,3980,3980,3980,3980,0
|
|
20241007,144300,116315235,3980,3970,3980,3970,200
|
|
20241007,144200,115519920,3970,3970,3970,3970,0
|
|
20241007,144100,115519920,3970,3970,3970,3970,235
|
|
20241007,144000,114586970,3970,3960,3970,3960,400
|
|
20241007,143900,113002360,3955,3955,3955,3955,10
|
|
20241007,143800,112962810,3960,3960,3960,3960,10
|
|
20241007,143700,112923210,3960,3960,3960,3960,0
|
|
20241007,143600,112923210,3960,3960,3960,3960,0
|
|
20241007,143500,112923210,3960,3950,3960,3950,1000
|
|
20241007,143400,108965165,3950,3950,3950,3950,100
|
|
20241007,143300,108570165,3950,3950,3950,3950,221
|
|
20241007,143200,107697215,3955,3955,3955,3955,0
|
|
20241007,143100,107697215,3955,3950,3955,3950,17
|
|
20241007,143000,107630060,3945,3945,3945,3945,2
|
|
20241007,142900,107622170,3950,3950,3950,3950,0
|
|
20241007,142800,107622170,3950,3950,3950,3950,1
|
|
20241007,142700,107618220,3950,3950,3950,3950,0
|
|
20241007,142600,107618220,3950,3950,3950,3950,0
|
|
20241007,142500,107618220,3950,3950,3950,3950,1
|
|
20241007,142400,107614270,3950,3950,3950,3950,100
|
|
20241007,142300,107219270,3945,3945,3945,3945,0
|
|
20241007,142200,107219270,3945,3945,3945,3945,8
|
|
20241007,142100,107187710,3950,3950,3950,3950,1
|
|
20241007,142000,107183760,3950,3950,3950,3950,0
|
|
20241007,141900,107183760,3950,3950,3950,3950,0
|
|
20241007,141800,107183760,3950,3950,3950,3950,0
|
|
20241007,141700,107183760,3950,3950,3950,3950,1
|
|
20241007,141600,107179810,3935,3940,3940,3935,242
|
|
20241007,141500,106226575,3940,3940,3940,3940,0
|
|
20241007,141400,106226575,3940,3940,3940,3940,0
|
|
20241007,141300,106226575,3940,3940,3940,3940,0
|
|
20241007,141200,106226575,3940,3940,3940,3940,0
|
|
20241007,141100,106226575,3940,3940,3940,3940,34
|
|
20241007,141000,106092615,3945,3945,3945,3945,3
|
|
20241007,140900,106080780,3945,3945,3945,3945,0
|
|
20241007,140800,106080780,3945,3945,3945,3945,519
|
|
20241007,140700,104033325,3950,3950,3950,3950,0
|
|
20241007,140600,104033325,3950,3950,3950,3950,1
|
|
20241007,140500,104029375,3950,3950,3950,3950,0
|
|
20241007,140400,104029375,3950,3950,3950,3950,40
|
|
20241007,140300,103871375,3955,3955,3955,3955,0
|
|
20241007,140200,103871375,3955,3955,3955,3955,25
|
|
20241007,140100,103772500,3955,3955,3955,3955,20
|
|
20241007,140000,103693400,3955,3955,3955,3955,3
|
|
20241007,135900,103681535,3955,3955,3955,3955,0
|
|
20241007,135800,103681535,3955,3955,3955,3955,0
|
|
20241007,135700,103681535,3955,3955,3955,3955,0
|
|
20241007,135600,103681535,3955,3955,3955,3955,0
|
|
20241007,135500,103681535,3955,3955,3955,3955,0
|
|
20241007,135400,103681535,3955,3955,3955,3955,0
|
|
20241007,135300,103681535,3955,3955,3955,3955,148
|
|
20241007,135200,103096195,3960,3960,3960,3960,0
|
|
20241007,135100,103096195,3960,3960,3960,3960,2
|
|
20241007,135000,103088275,3955,3955,3955,3955,1
|
|
20241007,134900,103084320,3955,3955,3955,3955,75
|
|
20241007,134800,102787695,3960,3960,3960,3960,0
|
|
20241007,134700,102787695,3960,3960,3960,3960,0
|
|
20241007,134600,102787695,3960,3960,3960,3960,0
|
|
20241007,134500,102787695,3960,3960,3960,3960,0
|
|
20241007,134400,102787695,3960,3960,3960,3960,0
|
|
20241007,134300,102787695,3960,3960,3960,3960,3
|
|
20241007,134200,102775815,3955,3955,3955,3955,0
|
|
20241007,134100,102775815,3955,3955,3955,3955,0
|
|
20241007,134000,102775815,3955,3955,3955,3955,0
|
|
20241007,133900,102775815,3955,3955,3955,3955,1
|
|
20241007,133800,102771860,3955,3955,3955,3955,0
|
|
20241007,133700,102771860,3955,3955,3955,3955,1
|
|
20241007,133600,102767905,3955,3955,3955,3955,3
|
|
20241007,133500,102756040,3970,3970,3970,3970,0
|
|
20241007,133400,102756040,3970,3970,3970,3970,0
|
|
20241007,133300,102756040,3970,3970,3970,3970,0
|
|
20241007,133200,102756040,3970,3970,3970,3970,0
|
|
20241007,133100,102756040,3970,3970,3970,3970,0
|
|
20241007,133000,102756040,3970,3970,3970,3970,2
|
|
20241007,132900,102748100,3970,3970,3970,3970,0
|
|
20241007,132800,102748100,3970,3970,3970,3970,0
|
|
20241007,132700,102748100,3970,3970,3970,3970,0
|
|
20241007,132600,102748100,3970,3970,3970,3970,33
|
|
20241007,132500,102617090,3970,3970,3970,3970,3
|
|
20241007,132400,102605180,3975,3975,3975,3975,0
|
|
20241007,132300,102605180,3975,3975,3975,3975,0
|
|
20241007,132200,102605180,3975,3975,3975,3975,0
|
|
20241007,132100,102605180,3975,3975,3975,3975,0
|
|
20241007,132000,102605180,3975,3975,3975,3970,76
|
|
20241007,131900,102303140,3955,3955,3955,3955,0
|
|
20241007,131800,102303140,3955,3955,3955,3955,0
|
|
20241007,131700,102303140,3955,3955,3955,3955,45
|
|
20241007,131600,102125165,3955,3955,3955,3955,35
|
|
20241007,131500,101986740,3970,3970,3970,3970,0
|
|
20241007,131400,101986740,3970,3960,3970,3960,111
|
|
20241007,131300,101546180,3960,3960,3960,3960,0
|
|
20241007,131200,101546180,3960,3960,3960,3960,2
|
|
20241007,131100,101538260,3950,3950,3950,3950,0
|
|
20241007,131000,101538260,3950,3950,3950,3950,0
|
|
20241007,130900,101538260,3950,3950,3950,3950,0
|
|
20241007,130800,101538260,3950,3950,3950,3950,0
|
|
20241007,130700,101538260,3950,3965,3965,3950,1200
|
|
20241007,130600,96791540,3965,3965,3965,3965,0
|
|
20241007,130500,96791540,3965,3965,3965,3965,0
|
|
20241007,130400,96791540,3965,3965,3965,3965,0
|
|
20241007,130300,96791540,3965,3965,3965,3965,0
|
|
20241007,130200,96791540,3965,3965,3965,3965,0
|
|
20241007,130100,96791540,3965,3970,3970,3965,4
|
|
20241007,130000,96775665,3975,3975,3975,3975,0
|
|
20241007,125900,96775665,3975,3975,3975,3975,0
|
|
20241007,125800,96775665,3975,3975,3975,3975,0
|
|
20241007,125700,96775665,3975,3975,3975,3975,0
|
|
20241007,125600,96775665,3975,3975,3975,3975,0
|
|
20241007,125500,96775665,3975,3975,3975,3975,0
|
|
20241007,125400,96775665,3975,3975,3975,3975,0
|
|
20241007,125300,96775665,3975,3975,3975,3975,10
|
|
20241007,125200,96735915,3975,3975,3975,3975,3
|
|
20241007,125100,96723990,3970,3970,3970,3970,48
|
|
20241007,125000,96533430,3970,3970,3970,3970,2400
|
|
20241007,124900,87005430,3970,3970,3970,3970,54
|
|
20241007,124800,86791050,3970,3965,3970,3965,205
|
|
20241007,124700,85977220,3965,3965,3965,3965,0
|
|
20241007,124600,85977220,3965,3965,3965,3965,0
|
|
20241007,124500,85977220,3965,3965,3965,3965,0
|
|
20241007,124400,85977220,3965,3965,3965,3965,152
|
|
20241007,124300,85374540,3965,3965,3965,3965,0
|
|
20241007,124200,85374540,3965,3965,3965,3965,0
|
|
20241007,124100,85374540,3965,3965,3965,3965,59
|
|
20241007,124000,85140605,3965,3965,3965,3965,0
|
|
20241007,123900,85140605,3965,3965,3965,3965,0
|
|
20241007,123800,85140605,3965,3965,3965,3965,0
|
|
20241007,123700,85140605,3965,3965,3965,3965,200
|
|
20241007,123600,84347605,3955,3955,3955,3955,0
|
|
20241007,123500,84347605,3955,3955,3955,3955,0
|
|
20241007,123400,84347605,3955,3955,3955,3955,0
|
|
20241007,123300,84347605,3955,3955,3955,3955,0
|
|
20241007,123200,84347605,3955,3955,3955,3955,0
|
|
20241007,123100,84347605,3955,3955,3955,3955,0
|
|
20241007,123000,84347605,3955,3955,3955,3955,0
|
|
20241007,122900,84347605,3955,3955,3955,3955,0
|
|
20241007,122800,84347605,3955,3955,3955,3955,0
|
|
20241007,122700,84347605,3955,3955,3955,3955,0
|
|
20241007,122600,84347605,3955,3955,3955,3955,0
|
|
20241007,122500,84347605,3955,3955,3955,3955,0
|
|
20241007,122400,84347605,3955,3955,3955,3955,0
|
|
20241007,122300,84347605,3955,3955,3955,3955,0
|
|
20241007,122200,84347605,3955,3955,3955,3955,1228
|
|
20241007,122100,79490865,3970,3970,3970,3970,0
|
|
20241007,122000,79490865,3970,3970,3970,3970,11
|
|
20241007,121900,79447195,3970,3970,3970,3970,0
|
|
20241007,121800,79447195,3970,3970,3970,3970,0
|
|
20241007,121700,79447195,3970,3970,3970,3970,0
|
|
20241007,121600,79447195,3970,3970,3970,3970,0
|
|
20241007,121500,79447195,3970,3960,3970,3960,1973
|
|
20241007,121400,71630440,3955,3955,3960,3955,244
|
|
20241007,121300,70665370,3955,3955,3955,3955,0
|
|
20241007,121200,70665370,3955,3955,3955,3955,214
|
|
20241007,121100,69819000,3945,3945,3945,3945,0
|
|
20241007,121000,69819000,3945,3945,3945,3945,0
|
|
20241007,120900,69819000,3945,3945,3945,3945,0
|
|
20241007,120800,69819000,3945,3945,3945,3945,0
|
|
20241007,120700,69819000,3945,3945,3945,3945,0
|
|
20241007,120600,69819000,3945,3955,3955,3945,135
|
|
20241007,120500,69286175,3950,3950,3950,3950,122
|
|
20241007,120400,68804275,3950,3940,3950,3940,1153
|
|
20241007,120300,64260035,3935,3935,3935,3935,41
|
|
20241007,120200,64098700,3930,3930,3930,3930,167
|
|
20241007,120100,63442390,3925,3925,3925,3925,0
|
|
20241007,120000,63442390,3925,3925,3925,3925,0
|
|
20241007,115900,63442390,3925,3925,3925,3925,0
|
|
20241007,115800,63442390,3925,3925,3925,3925,0
|
|
20241007,115700,63442390,3925,3925,3925,3925,91
|
|
20241007,115600,63085215,3925,3925,3925,3925,17
|
|
20241007,115500,63018490,3925,3925,3925,3925,1
|
|
20241007,115400,63014565,3925,3925,3925,3925,0
|
|
20241007,115300,63014565,3925,3925,3925,3925,11
|
|
20241007,115200,62971390,3925,3925,3925,3925,0
|
|
20241007,115100,62971390,3925,3925,3925,3925,0
|
|
20241007,115000,62971390,3925,3925,3925,3925,0
|
|
20241007,114900,62971390,3925,3925,3925,3925,0
|
|
20241007,114800,62971390,3925,3925,3925,3925,0
|
|
20241007,114700,62971390,3925,3925,3925,3925,58
|
|
20241007,114600,62743740,3925,3925,3925,3925,0
|
|
20241007,114500,62743740,3925,3925,3925,3925,0
|
|
20241007,114400,62743740,3925,3925,3925,3925,0
|
|
20241007,114300,62743740,3925,3925,3925,3925,0
|
|
20241007,114200,62743740,3925,3925,3925,3925,0
|
|
20241007,114100,62743740,3925,3925,3925,3925,22
|
|
20241007,114000,62657390,3925,3930,3930,3925,20
|
|
20241007,113900,62578805,3930,3930,3930,3930,9
|
|
20241007,113800,62543435,3930,3930,3930,3930,472
|
|
20241007,113700,60688475,3930,3930,3930,3930,0
|
|
20241007,113600,60688475,3930,3930,3930,3930,20
|
|
20241007,113500,60609875,3930,3930,3930,3930,0
|
|
20241007,113400,60609875,3930,3930,3930,3930,1
|
|
20241007,113300,60605945,3930,3930,3930,3930,1
|
|
20241007,113200,60602015,3915,3915,3915,3915,0
|
|
20241007,113100,60602015,3915,3915,3915,3915,0
|
|
20241007,113000,60602015,3915,3915,3915,3915,204
|
|
20241007,112900,59803355,3920,3920,3920,3920,0
|
|
20241007,112800,59803355,3920,3920,3920,3920,60
|
|
20241007,112700,59568155,3920,3920,3920,3920,12
|
|
20241007,112600,59521115,3930,3930,3930,3930,0
|
|
20241007,112500,59521115,3930,3930,3930,3930,0
|
|
20241007,112400,59521115,3930,3930,3930,3930,0
|
|
20241007,112300,59521115,3930,3930,3930,3930,2
|
|
20241007,112200,59513255,3930,3930,3930,3930,0
|
|
20241007,112100,59513255,3930,3930,3930,3930,11
|
|
20241007,112000,59470025,3930,3930,3930,3930,3
|
|
20241007,111900,59458235,3935,3935,3935,3935,0
|
|
20241007,111800,59458235,3935,3935,3935,3935,0
|
|
20241007,111700,59458235,3935,3935,3935,3935,1
|
|
20241007,111600,59454300,3910,3910,3910,3910,0
|
|
20241007,111500,59454300,3910,3910,3910,3910,0
|
|
20241007,111400,59454300,3910,3920,3920,3910,2000
|
|
20241007,111300,51622300,3920,3920,3920,3920,0
|
|
20241007,111200,51622300,3920,3930,3930,3920,1000
|
|
20241007,111100,47697180,3935,3935,3935,3935,0
|
|
20241007,111000,47697180,3935,3940,3940,3935,61
|
|
20241007,110900,47457095,3935,3935,3935,3935,0
|
|
20241007,110800,47457095,3935,3935,3935,3935,252
|
|
20241007,110700,46465475,3935,3935,3935,3935,0
|
|
20241007,110600,46465475,3935,3935,3935,3935,0
|
|
20241007,110500,46465475,3935,3935,3935,3935,1
|
|
20241007,110400,46461540,3935,3935,3935,3935,0
|
|
20241007,110300,46461540,3935,3935,3935,3935,0
|
|
20241007,110200,46461540,3935,3935,3935,3935,2
|
|
20241007,110100,46453670,3940,3940,3940,3940,0
|
|
20241007,110000,46453670,3940,3940,3940,3940,0
|
|
20241007,105900,46453670,3940,3945,3945,3940,107
|
|
20241007,105800,46032075,3945,3945,3945,3945,6
|
|
20241007,105700,46008405,3945,3945,3945,3945,0
|
|
20241007,105600,46008405,3945,3945,3945,3945,1
|
|
20241007,105500,46004460,3945,3945,3945,3945,0
|
|
20241007,105400,46004460,3945,3945,3945,3945,34
|
|
20241007,105300,45870330,3945,3945,3945,3945,30
|
|
20241007,105200,45751980,3940,3940,3940,3940,0
|
|
20241007,105100,45751980,3940,3940,3940,3940,0
|
|
20241007,105000,45751980,3940,3940,3940,3940,3
|
|
20241007,104900,45740160,3945,3945,3945,3945,0
|
|
20241007,104800,45740160,3945,3945,3945,3945,20
|
|
20241007,104700,45661260,3945,3945,3945,3945,100
|
|
20241007,104600,45266760,3925,3925,3925,3925,1
|
|
20241007,104500,45262835,3925,3925,3925,3925,1
|
|
20241007,104400,45258910,3925,3925,3925,3925,0
|
|
20241007,104300,45258910,3925,3925,3925,3925,0
|
|
20241007,104200,45258910,3925,3925,3925,3925,0
|
|
20241007,104100,45258910,3925,3930,3930,3925,600
|
|
20241007,104000,42902400,3925,3925,3925,3925,0
|
|
20241007,103900,42902400,3925,3925,3925,3925,0
|
|
20241007,103800,42902400,3925,3925,3925,3925,0
|
|
20241007,103700,42902400,3925,3940,3940,3925,1010
|
|
20241007,103600,38931055,3955,3955,3955,3955,0
|
|
20241007,103500,38931055,3955,3955,3955,3955,3
|
|
20241007,103400,38919190,3955,3955,3955,3955,3
|
|
20241007,103300,38907325,3955,3955,3955,3955,0
|
|
20241007,103200,38907325,3955,3955,3955,3955,0
|
|
20241007,103100,38907325,3955,3955,3955,3955,0
|
|
20241007,103000,38907325,3955,3955,3955,3955,0
|
|
20241007,102900,38907325,3955,3955,3955,3955,0
|
|
20241007,102800,38907325,3955,3960,3960,3955,11
|
|
20241007,102700,38863795,3960,3960,3960,3960,0
|
|
20241007,102600,38863795,3960,3960,3960,3960,0
|
|
20241007,102500,38863795,3960,3960,3960,3960,0
|
|
20241007,102400,38863795,3960,3960,3960,3960,3
|
|
20241007,102300,38851915,3960,3960,3960,3960,30
|
|
20241007,102200,38733115,3960,3960,3960,3960,0
|
|
20241007,102100,38733115,3960,3960,3960,3960,102
|
|
20241007,102000,38329195,3965,3965,3965,3965,20
|
|
20241007,101900,38249895,3965,3965,3965,3960,80
|
|
20241007,101800,37932820,3950,3950,3950,3950,0
|
|
20241007,101700,37932820,3950,3950,3950,3950,0
|
|
20241007,101600,37932820,3950,3950,3950,3950,0
|
|
20241007,101500,37932820,3950,3950,3950,3950,0
|
|
20241007,101400,37932820,3950,3950,3950,3950,0
|
|
20241007,101300,37932820,3950,3940,3950,3940,2037
|
|
20241007,101200,29897230,3935,3935,3935,3935,0
|
|
20241007,101100,29897230,3935,3940,3940,3935,196
|
|
20241007,101000,29125005,3930,3930,3930,3930,0
|
|
20241007,100900,29125005,3930,3940,3940,3930,40
|
|
20241007,100800,28967765,3935,3935,3935,3935,102
|
|
20241007,100700,28566395,3940,3940,3940,3940,0
|
|
20241007,100600,28566395,3940,3940,3940,3940,0
|
|
20241007,100500,28566395,3940,3940,3940,3940,185
|
|
20241007,100400,27837495,3940,3935,3940,3935,101
|
|
20241007,100300,27440055,3935,3935,3935,3935,490
|
|
20241007,100200,25511905,3935,3925,3935,3925,24
|
|
20241007,100100,25417575,3925,3930,3930,3925,34
|
|
20241007,100000,25284070,3930,3930,3930,3930,3
|
|
20241007,095900,25272280,3920,3940,3940,3920,1301
|
|
20241007,095800,20172250,3925,3925,3925,3925,230
|
|
20241007,095700,19269500,3925,3925,3925,3925,0
|
|
20241007,095600,19269500,3925,3925,3925,3925,0
|
|
20241007,095500,19269500,3925,3945,3945,3925,367
|
|
20241007,095400,17826260,3950,3950,3950,3950,0
|
|
20241007,095300,17826260,3950,3950,3950,3950,0
|
|
20241007,095200,17826260,3950,3950,3950,3950,31
|
|
20241007,095100,17703810,3950,3950,3950,3950,129
|
|
20241007,095000,17194260,3950,3950,3950,3950,10
|
|
20241007,094900,17154760,3950,3950,3950,3950,20
|
|
20241007,094800,17075760,3950,3950,3950,3950,0
|
|
20241007,094700,17075760,3950,3950,3950,3950,0
|
|
20241007,094600,17075760,3950,3950,3950,3950,10
|
|
20241007,094500,17036260,3950,3950,3950,3950,1
|
|
20241007,094400,17032310,3945,3945,3945,3945,11
|
|
20241007,094300,16988915,3945,3945,3945,3945,0
|
|
20241007,094200,16988915,3945,3940,3945,3940,22
|
|
20241007,094100,16902135,3945,3945,3945,3945,0
|
|
20241007,094000,16902135,3945,3945,3945,3945,2
|
|
20241007,093900,16894245,3950,3950,3950,3950,0
|
|
20241007,093800,16894245,3950,3940,3950,3940,100
|
|
20241007,093700,16500095,3935,3935,3935,3935,0
|
|
20241007,093600,16500095,3935,3935,3935,3935,1
|
|
20241007,093500,16496160,3930,3930,3930,3930,0
|
|
20241007,093400,16496160,3930,3945,3945,3930,573
|
|
20241007,093300,14242705,3950,3950,3950,3950,0
|
|
20241007,093200,14242705,3950,3950,3950,3950,0
|
|
20241007,093100,14242705,3950,3950,3950,3950,0
|
|
20241007,093000,14242705,3950,3950,3950,3950,5
|
|
20241007,092900,14222955,3950,3950,3950,3950,0
|
|
20241007,092800,14222955,3950,3950,3950,3950,10
|
|
20241007,092700,14183455,3950,3950,3950,3950,10
|
|
20241007,092600,14143955,3950,3950,3950,3950,0
|
|
20241007,092500,14143955,3950,3950,3950,3950,11
|
|
20241007,092400,14100505,3950,3950,3950,3950,178
|
|
20241007,092300,13397405,3955,3955,3955,3955,39
|
|
20241007,092200,13243160,3955,3955,3955,3955,4
|
|
20241007,092100,13227340,3955,3950,3955,3950,450
|
|
20241007,092000,11449835,3950,3950,3950,3950,50
|
|
20241007,091900,11252335,3950,3950,3950,3950,0
|
|
20241007,091800,11252335,3950,3950,3950,3950,1
|
|
20241007,091700,11248385,3950,3950,3950,3950,0
|
|
20241007,091600,11248385,3950,3950,3950,3950,0
|
|
20241007,091500,11248385,3950,3950,3950,3950,24
|
|
20241007,091400,11153585,3950,3935,3950,3935,520
|
|
20241007,091300,9107235,3940,3930,3940,3930,460
|
|
20241007,091200,7299145,3930,3930,3930,3930,0
|
|
20241007,091100,7299145,3930,3930,3930,3930,16
|
|
20241007,091000,7236265,3930,3935,3935,3930,389
|
|
20241007,090900,5705560,3940,3940,3940,3940,0
|
|
20241007,090800,5705560,3940,3940,3940,3940,0
|
|
20241007,090700,5705560,3940,3940,3940,3940,1
|
|
20241007,090600,5701620,3910,3910,3910,3910,50
|
|
20241007,090500,5506120,3940,3915,3940,3910,112
|
|
20241007,090400,5067660,3915,3940,3940,3915,489
|
|
20241007,090300,3151780,3930,3940,3940,3930,609
|
|
20241007,090200,757440,3940,3940,3940,3940,1
|
|
20241007,090100,753500,3945,3950,3950,3945,136
|
|
20241007,090000,216975,3945,3945,3945,3945,55
|